Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.51	35.97	35.19	35.45	1,318,800	-0.07(-0.20%)
May 30, 2007	34.43	35.52	34.33	35.52	2,182,500	+0.80(+2.29%)
May 29, 2007	34.43	34.93	34.33	34.73	1,713,059	+0.25(+0.71%)
May 25, 2007	34.23	34.73	34.09	34.48	1,364,200	+0.55(+1.62%)
May 24, 2007	34.95	35.27	33.80	33.93	1,790,400	-1.05(-2.99%)
May 23, 2007	35.15	35.65	34.87	34.98	2,100,050	+0.06(+0.17%)
May 22, 2007	35.60	35.84	34.80	34.91	1,740,600	-0.68(-1.91%)
May 21, 2007	35.50	36.05	35.08	35.59	1,890,200	+0.20(+0.57%)
May 18, 2007	34.20	35.59	34.20	35.40	1,541,800	+0.53(+1.51%)
May 17, 2007	34.47	35.11	34.00	34.87	1,682,496	+0.31(+0.90%)
May 16, 2007	34.50	34.58	33.59	34.56	2,779,627	-0.15(-0.43%)
May 15, 2007	34.40	35.16	34.23	34.71	1,661,000	+0.29(+0.84%)
May 14, 2007	34.20	34.76	34.07	34.42	1,555,501	+0.25(+0.73%)
May 11, 2007	33.53	34.26	33.35	34.17	1,551,000	+0.86(+2.57%)
May 10, 2007	33.88	33.99	33.22	33.31	1,634,569	-0.48(-1.43%)
May 09, 2007	33.56	33.91	33.18	33.80	1,714,248	+0.17(+0.52%)
May 08, 2007	33.59	33.72	33.02	33.62	2,339,100	-0.22(-0.64%)
May 07, 2007	33.84	33.95	33.61	33.84	1,517,952	-0.12(-0.35%)
May 04, 2007	33.67	34.38	33.44	33.96	2,188,500	+0.29(+0.86%)
May 03, 2007	33.26	33.80	32.99	33.67	1,615,000	+0.41(+1.25%)
May 02, 2007	32.97	33.30	32.53	33.26	1,632,709	+0.68(+2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.